UnitedHealth Group Incorporated (BKK:UNH19)
Thailand · Delayed Price · Currency is THB 6.35
+0.15 (2.42%)
Last updated: May 25, 2026, 11:58 AM ICT
BKK:UNH19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | - | 107,215 |
| May 21, 2026 | 6.35 | 6.40 | 6.15 | 6.20 | 6.20 | -2.36% | 1,248,349 |
| May 20, 2026 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | - | 951,780 |
| May 19, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 6.72% | 1,597,924 |
| May 18, 2026 | 6.45 | 6.50 | 5.95 | 5.95 | 5.95 | -6.30% | 737,604 |
| May 15, 2026 | 6.50 | 6.60 | 6.35 | 6.35 | 6.35 | -2.31% | 518,340 |
| May 14, 2026 | 6.35 | 6.55 | 6.35 | 6.50 | 6.50 | 2.36% | 870,265 |
| May 13, 2026 | 6.45 | 6.45 | 6.20 | 6.35 | 6.35 | 1.60% | 620,456 |
| May 12, 2026 | 6.25 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | 321,489 |
| May 11, 2026 | 6.10 | 6.20 | 5.90 | 6.15 | 6.15 | 4.24% | 192,812 |
| May 8, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 17,231 |
| May 7, 2026 | 5.95 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 86,367 |
| May 6, 2026 | 5.85 | 6.05 | 5.80 | 5.85 | 5.85 | -3.31% | 634,709 |
| May 5, 2026 | 6.00 | 6.10 | 5.90 | 6.05 | 6.05 | 1.68% | 259,671 |
| Apr 30, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | - | 400,256 |
| Apr 29, 2026 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | 4.39% | 531,320 |
| Apr 28, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 198,368 |
| Apr 27, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | 84,742 |
| Apr 24, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 909,164 |
| Apr 23, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 970,031 |
| Apr 22, 2026 | 5.50 | 5.75 | 5.50 | 5.60 | 5.60 | 7.69% | 1,055,103 |
| Apr 21, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 189,940 |
| Apr 20, 2026 | 5.15 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 451,185 |
| Apr 17, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 124,785 |
| Apr 16, 2026 | 4.94 | 5.05 | 4.90 | 5.05 | 5.05 | 2.64% | 269,133 |
| Apr 10, 2026 | 4.94 | 4.96 | 4.86 | 4.92 | 4.92 | 1.23% | 118,400 |
| Apr 9, 2026 | 4.86 | 5.00 | 4.86 | 4.86 | 4.86 | -2.41% | 547,902 |
| Apr 8, 2026 | 4.90 | 5.10 | 4.88 | 4.98 | 4.98 | 2.05% | 707,073 |
| Apr 7, 2026 | 4.86 | 4.92 | 4.54 | 4.88 | 4.88 | 7.96% | 780,744 |
| Apr 3, 2026 | 4.50 | 4.54 | 4.44 | 4.52 | 4.52 | 1.80% | 110,317 |
| Apr 2, 2026 | 4.46 | 4.48 | 4.40 | 4.44 | 4.44 | -0.45% | 798,192 |
| Apr 1, 2026 | 4.44 | 4.46 | 4.32 | 4.46 | 4.46 | 3.24% | 193,224 |
| Mar 31, 2026 | 4.32 | 4.34 | 4.24 | 4.32 | 4.32 | 0.93% | 104,437 |
| Mar 30, 2026 | 4.40 | 4.40 | 4.22 | 4.28 | 4.28 | -2.73% | 1,160,751 |
| Mar 27, 2026 | 4.44 | 4.50 | 4.40 | 4.40 | 4.40 | -0.45% | 27,649 |
| Mar 26, 2026 | 4.48 | 4.50 | 4.38 | 4.42 | 4.42 | -1.34% | 47,624 |
| Mar 25, 2026 | 4.48 | 4.50 | 4.40 | 4.48 | 4.48 | 2.28% | 447,861 |
| Mar 24, 2026 | 4.40 | 4.54 | 4.36 | 4.38 | 4.38 | -3.10% | 286,327 |
| Mar 23, 2026 | 4.60 | 4.66 | 4.48 | 4.52 | 4.52 | -1.74% | 388,617 |
| Mar 20, 2026 | 4.60 | 4.70 | 4.58 | 4.60 | 4.60 | -1.71% | 156,489 |
| Mar 19, 2026 | 4.66 | 4.70 | 4.64 | 4.68 | 4.68 | 0.86% | 230,859 |
| Mar 18, 2026 | 4.64 | 4.66 | 4.60 | 4.64 | 4.64 | 0.43% | 224,511 |
| Mar 17, 2026 | 4.62 | 4.64 | 4.56 | 4.62 | 4.62 | 0.87% | 76,003 |
| Mar 16, 2026 | 4.50 | 4.60 | 4.48 | 4.58 | 4.58 | 1.78% | 104,776 |
| Mar 13, 2026 | 4.54 | 4.60 | 4.48 | 4.50 | 4.50 | - | 125,885 |
| Mar 12, 2026 | 4.54 | 4.56 | 4.46 | 4.50 | 4.50 | 0.90% | 347,166 |
| Mar 11, 2026 | 4.48 | 4.52 | 4.42 | 4.46 | 4.46 | -1.76% | 665,536 |
| Mar 10, 2026 | 4.50 | 4.54 | 4.48 | 4.54 | 4.54 | 0.44% | 189,970 |
| Mar 9, 2026 | 4.54 | 4.62 | 4.50 | 4.52 | 4.52 | -1.12% | 177,870 |
| Mar 6, 2026 | 4.62 | 4.64 | 4.58 | 4.60 | 4.57 | 0.44% | 113,026 |